ダイワボウホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 7,300 | 7,470 | 7,280 | 7,340 | +140 | +1.9% | 144,600 |
| 2018/09/27 | 7,230 | 7,320 | 7,160 | 7,200 | -20 | -0.3% | 85,800 |
| 2018/09/26 | 7,180 | 7,240 | 7,100 | 7,220 | +50 | +0.7% | 79,200 |
| 2018/09/25 | 7,150 | 7,210 | 7,110 | 7,170 | +40 | +0.6% | 102,000 |
| 2018/09/21 | 7,210 | 7,270 | 7,070 | 7,130 | -80 | -1.1% | 135,300 |
| 2018/09/20 | 7,170 | 7,290 | 7,130 | 7,210 | +80 | +1.1% | 120,500 |
| 2018/09/19 | 7,170 | 7,170 | 6,970 | 7,130 | +10 | +0.1% | 128,400 |
| 2018/09/18 | 6,950 | 7,180 | 6,950 | 7,120 | +130 | +1.9% | 148,700 |
| 2018/09/14 | 7,070 | 7,080 | 6,780 | 6,990 | -80 | -1.1% | 181,500 |
| 2018/09/13 | 6,870 | 7,140 | 6,860 | 7,070 | +200 | +2.9% | 168,400 |
| 2018/09/12 | 6,850 | 6,910 | 6,790 | 6,870 | +30 | +0.4% | 68,600 |
| 2018/09/11 | 6,630 | 6,860 | 6,590 | 6,840 | +180 | +2.7% | 114,900 |
| 2018/09/10 | 6,650 | 6,690 | 6,610 | 6,660 | +40 | +0.6% | 45,000 |
| 2018/09/07 | 6,730 | 6,730 | 6,600 | 6,620 | -120 | -1.8% | 46,300 |
| 2018/09/06 | 6,600 | 6,770 | 6,550 | 6,740 | +170 | +2.6% | 96,500 |
| 2018/09/05 | 6,730 | 6,790 | 6,520 | 6,570 | -250 | -3.7% | 104,700 |
| 2018/09/04 | 6,780 | 6,970 | 6,770 | 6,820 | +90 | +1.3% | 153,300 |
| 2018/09/03 | 6,630 | 6,790 | 6,610 | 6,730 | +100 | +1.5% | 124,800 |
| 2018/08/31 | 6,520 | 6,860 | 6,520 | 6,630 | +100 | +1.5% | 176,100 |
| 2018/08/30 | 6,510 | 6,570 | 6,480 | 6,530 | +60 | +0.9% | 80,600 |
| 2018/08/29 | 6,430 | 6,490 | 6,410 | 6,470 | +60 | +0.9% | 49,800 |
| 2018/08/28 | 6,510 | 6,540 | 6,340 | 6,410 | -60 | -0.9% | 73,400 |
| 2018/08/27 | 6,430 | 6,510 | 6,390 | 6,470 | +110 | +1.7% | 64,300 |
| 2018/08/24 | 6,300 | 6,390 | 6,220 | 6,360 | +140 | +2.3% | 60,300 |
| 2018/08/23 | 6,340 | 6,380 | 6,220 | 6,220 | -70 | -1.1% | 66,400 |
| 2018/08/22 | 6,290 | 6,360 | 6,230 | 6,290 | -30 | -0.5% | 71,900 |
| 2018/08/21 | 6,250 | 6,350 | 6,210 | 6,320 | +50 | +0.8% | 65,500 |
| 2018/08/20 | 6,300 | 6,400 | 6,260 | 6,270 | -60 | -0.9% | 70,900 |
| 2018/08/17 | 6,580 | 6,580 | 6,320 | 6,330 | -230 | -3.5% | 101,100 |
| 2018/08/16 | 6,530 | 6,590 | 6,460 | 6,560 | -70 | -1.1% | 144,600 |
| 2018/08/15 | 6,580 | 6,670 | 6,530 | 6,630 | ±0 | ±0% | 107,200 |
| 2018/08/14 | 6,450 | 6,630 | 6,400 | 6,630 | +210 | +3.3% | 126,300 |
| 2018/08/13 | 6,400 | 6,450 | 6,270 | 6,420 | -40 | -0.6% | 116,800 |
| 2018/08/10 | 6,500 | 6,570 | 6,390 | 6,460 | -60 | -0.9% | 140,600 |
| 2018/08/09 | 6,300 | 6,580 | 6,300 | 6,520 | +260 | +4.2% | 155,000 |
| 2018/08/08 | 6,180 | 6,420 | 6,140 | 6,260 | +140 | +2.3% | 146,000 |
| 2018/08/07 | 6,000 | 6,230 | 5,940 | 6,120 | +110 | +1.8% | 155,700 |
| 2018/08/06 | 5,910 | 6,160 | 5,670 | 6,010 | +30 | +0.5% | 236,700 |
| 2018/08/03 | 5,770 | 6,210 | 5,640 | 5,980 | +300 | +5.3% | 368,400 |
| 2018/08/02 | 5,770 | 5,800 | 5,680 | 5,680 | -30 | -0.5% | 56,700 |
| 2018/08/01 | 5,780 | 5,780 | 5,670 | 5,710 | -50 | -0.9% | 52,000 |
| 2018/07/31 | 5,810 | 5,870 | 5,710 | 5,760 | -100 | -1.7% | 154,700 |
| 2018/07/30 | 5,850 | 5,980 | 5,810 | 5,860 | -80 | -1.3% | 64,100 |
| 2018/07/27 | 5,900 | 6,030 | 5,850 | 5,940 | +140 | +2.4% | 111,900 |
| 2018/07/26 | 5,850 | 5,880 | 5,790 | 5,800 | +50 | +0.9% | 54,800 |
| 2018/07/25 | 5,690 | 5,790 | 5,690 | 5,750 | +70 | +1.2% | 41,100 |
| 2018/07/24 | 5,690 | 5,730 | 5,630 | 5,680 | +70 | +1.2% | 34,800 |
| 2018/07/23 | 5,710 | 5,790 | 5,550 | 5,610 | -170 | -2.9% | 75,300 |
| 2018/07/20 | 5,730 | 5,800 | 5,710 | 5,780 | +40 | +0.7% | 64,800 |
| 2018/07/19 | 5,760 | 5,800 | 5,670 | 5,740 | -10 | -0.2% | 40,000 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ダイワボＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ダイワボＨＤ | 311,300円 | +16.1% | +6.3% | 2.89% | 12.22倍 | 2.00倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 東邦ＨＤ | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| マクニカＨＤ | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
